FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, September 22
FirstGroup plc
Transaction in own shares
FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of its share buyback programme (the "Programme") announced on 10 June 2025, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through Panmure Liberum Limited.
Date of Purchase | 19 September 2025 |
Number of ordinary shares purchased | 123,575 |
Weighted average price paid (p) | 214.31 |
Highest price paid (p) | 215.20 |
Lowest price paid (p) | 213.20 |
Following the above purchase, FirstGroup holds 186,908,610 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 563,786,405.FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in due course.
The total number of voting rights in FirstGroup, excluding treasury shares as at 19 September 2025 is 563,786,405. This figure may be used by shareholders as the denominator for the calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, FirstGroup under the FCA's Disclosure and Transparency Rules.
Contacts at FirstGroup |
|
Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary companysecretariat@firstgroup.co.uk Tel: +44 (0) 20 7725 3354 |
|
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: Panmure Liberum Limited
Intermediary Code: PMURGB3L
Timezone: BST
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a breakdown of the individual trades made by Panmure Liberum Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
Platform | Daily weighted average price of shares acquired (GBp) | Daily total volume (in number of shares) |
XLON | 214.33 | 59,672 |
BATE | 214.31 | 46,205 |
CHIX | 214.20 | 12,631 |
TRQX | 214.16 | 5,067 |
Individual Transactions
19/09/2025 | 16:14:32 | 105 | 214.80 | BATE | 00041932624TRLO0 |
19/09/2025 | 16:14:32 | 255 | 214.80 | XLON | 00041932625TRLO0 |
19/09/2025 | 16:14:20 | 541 | 214.80 | XLON | 00041932617TRLO0 |
19/09/2025 | 16:14:20 | 419 | 214.80 | BATE | 00041932616TRLO0 |
19/09/2025 | 16:10:47 | 446 | 214.80 | BATE | 00041932469TRLO0 |
19/09/2025 | 16:10:47 | 411 | 215.00 | XLON | 00041932468TRLO0 |
19/09/2025 | 16:10:35 | 711 | 215.00 | BATE | 00041932454TRLO0 |
19/09/2025 | 16:10:35 | 548 | 215.00 | XLON | 00041932453TRLO0 |
19/09/2025 | 16:10:06 | 653 | 215.20 | XLON | 00041932446TRLO0 |
19/09/2025 | 16:10:06 | 315 | 215.20 | BATE | 00041932445TRLO0 |
19/09/2025 | 16:06:14 | 834 | 215.20 | XLON | 00041932349TRLO0 |
19/09/2025 | 16:04:18 | 310 | 215.00 | XLON | 00041932289TRLO0 |
19/09/2025 | 16:02:11 | 745 | 215.00 | BATE | 00041932203TRLO0 |
19/09/2025 | 15:56:39 | 201 | 214.60 | XLON | 00041932011TRLO0 |
19/09/2025 | 15:56:39 | 391 | 214.60 | XLON | 00041932010TRLO0 |
19/09/2025 | 15:56:09 | 337 | 214.60 | XLON | 00041931998TRLO0 |
19/09/2025 | 15:56:09 | 361 | 214.60 | BATE | 00041931996TRLO0 |
19/09/2025 | 15:56:09 | 380 | 214.60 | XLON | 00041931997TRLO0 |
19/09/2025 | 15:52:57 | 493 | 214.60 | BATE | 00041931916TRLO0 |
19/09/2025 | 15:48:50 | 314 | 214.80 | BATE | 00041931755TRLO0 |
19/09/2025 | 15:48:19 | 407 | 214.80 | XLON | 00041931749TRLO0 |
19/09/2025 | 15:48:19 | 387 | 214.80 | BATE | 00041931746TRLO0 |
19/09/2025 | 15:48:19 | 97 | 214.80 | BATE | 00041931747TRLO0 |
19/09/2025 | 15:48:19 | 501 | 214.80 | XLON | 00041931748TRLO0 |
19/09/2025 | 15:47:59 | 264 | 214.80 | XLON | 00041931743TRLO0 |
19/09/2025 | 15:44:00 | 373 | 214.80 | BATE | 00041931585TRLO0 |
19/09/2025 | 15:43:19 | 367 | 214.80 | XLON | 00041931576TRLO0 |
19/09/2025 | 15:42:59 | 379 | 214.80 | XLON | 00041931559TRLO0 |
19/09/2025 | 15:41:39 | 398 | 214.80 | BATE | 00041931533TRLO0 |
19/09/2025 | 15:38:17 | 436 | 214.60 | XLON | 00041931462TRLO0 |
19/09/2025 | 15:38:13 | 292 | 214.80 | TRQX | 00041931460TRLO0 |
19/09/2025 | 15:38:13 | 386 | 214.80 | TRQX | 00041931459TRLO0 |
19/09/2025 | 15:38:13 | 724 | 214.80 | CHIX | 00041931458TRLO0 |
19/09/2025 | 15:38:13 | 430 | 214.80 | BATE | 00041931457TRLO0 |
19/09/2025 | 15:38:13 | 625 | 215.00 | XLON | 00041931456TRLO0 |
19/09/2025 | 15:38:13 | 1000 | 215.00 | XLON | 00041931455TRLO0 |
19/09/2025 | 15:38:13 | 582 | 215.00 | XLON | 00041931454TRLO0 |
19/09/2025 | 15:38:13 | 810 | 215.00 | XLON | 00041931453TRLO0 |
19/09/2025 | 15:38:13 | 296 | 215.00 | XLON | 00041931452TRLO0 |
19/09/2025 | 15:38:13 | 158 | 214.80 | XLON | 00041931451TRLO0 |
19/09/2025 | 15:38:13 | 448 | 214.80 | XLON | 00041931450TRLO0 |
19/09/2025 | 15:38:13 | 607 | 214.80 | BATE | 00041931448TRLO0 |
19/09/2025 | 15:38:13 | 915 | 214.80 | CHIX | 00041931449TRLO0 |
19/09/2025 | 15:35:29 | 396 | 215.00 | XLON | 00041931404TRLO0 |
19/09/2025 | 15:35:29 | 1145 | 215.00 | BATE | 00041931400TRLO0 |
19/09/2025 | 15:35:29 | 617 | 215.00 | BATE | 00041931401TRLO0 |
19/09/2025 | 15:27:24 | 677 | 214.00 | BATE | 00041931215TRLO0 |
19/09/2025 | 15:27:24 | 526 | 214.00 | XLON | 00041931216TRLO0 |
19/09/2025 | 15:20:20 | 674 | 214.20 | XLON | 00041930905TRLO0 |
19/09/2025 | 15:20:20 | 544 | 214.20 | BATE | 00041930904TRLO0 |
19/09/2025 | 15:20:16 | 664 | 214.20 | BATE | 00041930901TRLO0 |
19/09/2025 | 15:20:16 | 993 | 214.20 | CHIX | 00041930902TRLO0 |
19/09/2025 | 15:20:16 | 523 | 214.20 | XLON | 00041930900TRLO0 |
19/09/2025 | 15:20:16 | 442 | 214.20 | TRQX | 00041930903TRLO0 |
19/09/2025 | 15:14:09 | 540 | 214.20 | XLON | 00041930674TRLO0 |
19/09/2025 | 15:14:05 | 291 | 214.60 | BATE | 00041930670TRLO0 |
19/09/2025 | 15:14:05 | 489 | 214.60 | BATE | 00041930671TRLO0 |
19/09/2025 | 15:14:05 | 981 | 214.60 | BATE | 00041930672TRLO0 |
19/09/2025 | 15:03:04 | 161 | 214.20 | BATE | 00041930213TRLO0 |
19/09/2025 | 15:03:01 | 108 | 214.40 | XLON | 00041930212TRLO0 |
19/09/2025 | 15:03:01 | 627 | 214.40 | XLON | 00041930211TRLO0 |
19/09/2025 | 15:03:01 | 471 | 214.40 | BATE | 00041930210TRLO0 |
19/09/2025 | 15:00:03 | 1337 | 214.60 | XLON | 00041930120TRLO0 |
19/09/2025 | 14:49:44 | 400 | 213.80 | XLON | 00041929805TRLO0 |
19/09/2025 | 14:49:44 | 531 | 213.80 | XLON | 00041929801TRLO0 |
19/09/2025 | 14:49:44 | 443 | 213.80 | BATE | 00041929800TRLO0 |
19/09/2025 | 14:49:44 | 678 | 213.80 | CHIX | 00041929799TRLO0 |
19/09/2025 | 14:45:26 | 460 | 213.80 | XLON | 00041929637TRLO0 |
19/09/2025 | 14:45:26 | 593 | 213.80 | BATE | 00041929635TRLO0 |
19/09/2025 | 14:45:26 | 262 | 213.80 | TRQX | 00041929636TRLO0 |
19/09/2025 | 14:40:43 | 465 | 213.20 | XLON | 00041929512TRLO0 |
19/09/2025 | 14:40:43 | 358 | 213.20 | BATE | 00041929511TRLO0 |
19/09/2025 | 14:35:42 | 734 | 213.60 | XLON | 00041929397TRLO0 |
19/09/2025 | 14:35:42 | 504 | 213.60 | BATE | 00041929396TRLO0 |
19/09/2025 | 14:35:39 | 641 | 213.60 | XLON | 00041929395TRLO0 |
19/09/2025 | 14:35:39 | 596 | 213.60 | BATE | 00041929394TRLO0 |
19/09/2025 | 14:24:52 | 482 | 214.00 | XLON | 00041929056TRLO0 |
19/09/2025 | 14:24:52 | 404 | 214.00 | BATE | 00041929055TRLO0 |
19/09/2025 | 14:23:56 | 600 | 214.20 | XLON | 00041929015TRLO0 |
19/09/2025 | 14:23:56 | 437 | 214.20 | TRQX | 00041929014TRLO0 |
19/09/2025 | 14:23:56 | 532 | 214.20 | BATE | 00041929013TRLO0 |
19/09/2025 | 14:23:56 | 770 | 214.20 | CHIX | 00041929012TRLO0 |
19/09/2025 | 14:17:46 | 1387 | 214.40 | XLON | 00041928899TRLO0 |
19/09/2025 | 14:17:46 | 423 | 214.40 | BATE | 00041928895TRLO0 |
19/09/2025 | 14:17:46 | 647 | 214.40 | BATE | 00041928896TRLO0 |
19/09/2025 | 14:17:46 | 1168 | 214.40 | BATE | 00041928897TRLO0 |
19/09/2025 | 14:17:46 | 366 | 214.40 | BATE | 00041928898TRLO0 |
19/09/2025 | 14:10:06 | 1512 | 214.20 | XLON | 00041928670TRLO0 |
19/09/2025 | 14:10:06 | 163 | 214.20 | XLON | 00041928669TRLO0 |
19/09/2025 | 14:10:06 | 20 | 214.20 | XLON | 00041928668TRLO0 |
19/09/2025 | 14:10:06 | 824 | 214.20 | XLON | 00041928667TRLO0 |
19/09/2025 | 14:10:06 | 342 | 214.20 | XLON | 00041928666TRLO0 |
19/09/2025 | 14:00:50 | 746 | 214.00 | BATE | 00041928250TRLO0 |
19/09/2025 | 14:00:50 | 410 | 213.80 | XLON | 00041928249TRLO0 |
19/09/2025 | 14:00:50 | 306 | 213.80 | BATE | 00041928248TRLO0 |
19/09/2025 | 14:00:50 | 986 | 213.80 | CHIX | 00041928247TRLO0 |
19/09/2025 | 13:49:32 | 621 | 214.00 | XLON | 00041928017TRLO0 |
19/09/2025 | 13:49:32 | 485 | 214.00 | TRQX | 00041928016TRLO0 |
19/09/2025 | 13:47:09 | 603 | 213.80 | XLON | 00041927941TRLO0 |
19/09/2025 | 13:47:09 | 410 | 213.80 | BATE | 00041927940TRLO0 |
19/09/2025 | 13:47:06 | 101 | 214.00 | BATE | 00041927937TRLO0 |
19/09/2025 | 13:47:06 | 1289 | 214.00 | BATE | 00041927938TRLO0 |
19/09/2025 | 13:47:02 | 397 | 214.20 | XLON | 00041927936TRLO0 |
19/09/2025 | 13:47:02 | 54 | 214.20 | XLON | 00041927935TRLO0 |
19/09/2025 | 13:44:08 | 317 | 214.20 | XLON | 00041927908TRLO0 |
19/09/2025 | 13:38:20 | 575 | 213.80 | XLON | 00041927768TRLO0 |
19/09/2025 | 13:31:43 | 106 | 214.00 | BATE | 00041927568TRLO0 |
19/09/2025 | 13:31:35 | 455 | 214.00 | XLON | 00041927556TRLO0 |
19/09/2025 | 13:31:35 | 398 | 214.00 | BATE | 00041927555TRLO0 |
19/09/2025 | 13:31:35 | 642 | 214.00 | XLON | 00041927554TRLO0 |
19/09/2025 | 13:31:35 | 713 | 214.00 | BATE | 00041927552TRLO0 |
19/09/2025 | 13:31:35 | 1014 | 214.00 | CHIX | 00041927553TRLO0 |
19/09/2025 | 13:31:34 | 306 | 214.20 | XLON | 00041927551TRLO0 |
19/09/2025 | 13:31:34 | 2 | 214.20 | XLON | 00041927550TRLO0 |
19/09/2025 | 13:31:34 | 1 | 214.20 | XLON | 00041927549TRLO0 |
19/09/2025 | 13:31:34 | 30 | 214.20 | XLON | 00041927548TRLO0 |
19/09/2025 | 13:29:38 | 77 | 214.20 | BATE | 00041927518TRLO0 |
19/09/2025 | 13:29:38 | 391 | 214.20 | BATE | 00041927519TRLO0 |
19/09/2025 | 13:27:42 | 386 | 214.20 | XLON | 00041927493TRLO0 |
19/09/2025 | 13:19:58 | 278 | 214.20 | XLON | 00041927386TRLO0 |
19/09/2025 | 13:19:58 | 77 | 214.20 | XLON | 00041927385TRLO0 |
19/09/2025 | 13:03:00 | 613 | 214.20 | XLON | 00041926889TRLO0 |
19/09/2025 | 13:03:00 | 460 | 214.20 | BATE | 00041926888TRLO0 |
19/09/2025 | 13:01:02 | 13 | 214.20 | XLON | 00041926843TRLO0 |
19/09/2025 | 12:58:36 | 425 | 214.40 | TRQX | 00041926823TRLO0 |
19/09/2025 | 12:56:25 | 688 | 214.80 | XLON | 00041926798TRLO0 |
19/09/2025 | 12:56:25 | 479 | 214.80 | BATE | 00041926797TRLO0 |
19/09/2025 | 12:55:26 | 311 | 215.00 | BATE | 00041926787TRLO0 |
19/09/2025 | 12:55:26 | 408 | 215.00 | BATE | 00041926788TRLO0 |
19/09/2025 | 12:55:26 | 655 | 215.00 | BATE | 00041926789TRLO0 |
19/09/2025 | 12:55:26 | 50 | 215.00 | BATE | 00041926790TRLO0 |
19/09/2025 | 12:54:32 | 410 | 214.80 | BATE | 00041926772TRLO0 |
19/09/2025 | 12:54:32 | 679 | 214.80 | XLON | 00041926773TRLO0 |
19/09/2025 | 12:46:13 | 728 | 214.80 | XLON | 00041926641TRLO0 |
19/09/2025 | 12:40:20 | 108 | 214.40 | XLON | 00041926560TRLO0 |
19/09/2025 | 12:40:20 | 223 | 214.40 | XLON | 00041926559TRLO0 |
19/09/2025 | 12:37:26 | 369 | 214.40 | BATE | 00041926460TRLO0 |
19/09/2025 | 12:33:44 | 498 | 214.20 | XLON | 00041926406TRLO0 |
19/09/2025 | 12:33:34 | 669 | 214.40 | CHIX | 00041926402TRLO0 |
19/09/2025 | 12:33:34 | 1026 | 214.40 | XLON | 00041926401TRLO0 |
19/09/2025 | 12:33:34 | 127 | 214.40 | BATE | 00041926400TRLO0 |
19/09/2025 | 12:33:34 | 103 | 214.40 | BATE | 00041926397TRLO0 |
19/09/2025 | 12:33:34 | 173 | 214.40 | BATE | 00041926398TRLO0 |
19/09/2025 | 12:33:34 | 6 | 214.40 | BATE | 00041926399TRLO0 |
19/09/2025 | 12:28:44 | 321 | 214.40 | BATE | 00041926347TRLO0 |
19/09/2025 | 12:24:52 | 327 | 214.40 | BATE | 00041926267TRLO0 |
19/09/2025 | 12:24:52 | 10 | 214.40 | BATE | 00041926266TRLO0 |
19/09/2025 | 12:19:04 | 211 | 214.40 | BATE | 00041926116TRLO0 |
19/09/2025 | 12:19:04 | 171 | 214.40 | BATE | 00041926114TRLO0 |
19/09/2025 | 12:19:04 | 8 | 214.40 | BATE | 00041926115TRLO0 |
19/09/2025 | 12:18:34 | 669 | 214.20 | XLON | 00041926104TRLO0 |
19/09/2025 | 12:18:34 | 395 | 214.40 | XLON | 00041926103TRLO0 |
19/09/2025 | 12:13:50 | 544 | 214.40 | XLON | 00041925969TRLO0 |
19/09/2025 | 11:56:35 | 257 | 214.20 | TRQX | 00041925668TRLO0 |
19/09/2025 | 11:55:52 | 539 | 214.40 | BATE | 00041925659TRLO0 |
19/09/2025 | 11:55:52 | 754 | 214.60 | XLON | 00041925658TRLO0 |
19/09/2025 | 11:55:52 | 394 | 215.00 | XLON | 00041925657TRLO0 |
19/09/2025 | 11:55:52 | 689 | 214.60 | BATE | 00041925656TRLO0 |
19/09/2025 | 11:55:52 | 844 | 214.60 | CHIX | 00041925655TRLO0 |
19/09/2025 | 11:52:00 | 321 | 215.00 | BATE | 00041925538TRLO0 |
19/09/2025 | 11:46:12 | 394 | 215.00 | BATE | 00041925443TRLO0 |
19/09/2025 | 11:41:04 | 2010 | 214.80 | XLON | 00041925362TRLO0 |
19/09/2025 | 11:37:03 | 484 | 214.40 | BATE | 00041925236TRLO0 |
19/09/2025 | 11:24:20 | 392 | 214.20 | XLON | 00041924943TRLO0 |
19/09/2025 | 11:23:20 | 1 | 214.20 | BATE | 00041924930TRLO0 |
19/09/2025 | 11:21:03 | 284 | 214.20 | TRQX | 00041924918TRLO0 |
19/09/2025 | 11:21:03 | 667 | 214.20 | BATE | 00041924917TRLO0 |
19/09/2025 | 11:01:02 | 568 | 214.20 | XLON | 00041924453TRLO0 |
19/09/2025 | 11:01:02 | 459 | 214.20 | BATE | 00041924452TRLO0 |
19/09/2025 | 11:01:01 | 711 | 214.20 | XLON | 00041924451TRLO0 |
19/09/2025 | 11:01:01 | 84 | 214.20 | BATE | 00041924449TRLO0 |
19/09/2025 | 11:01:01 | 692 | 214.20 | BATE | 00041924450TRLO0 |
19/09/2025 | 11:01:01 | 765 | 214.20 | CHIX | 00041924448TRLO0 |
19/09/2025 | 10:57:52 | 519 | 214.60 | XLON | 00041924342TRLO0 |
19/09/2025 | 10:45:03 | 53 | 213.60 | BATE | 00041923913TRLO0 |
19/09/2025 | 10:45:03 | 490 | 213.60 | XLON | 00041923912TRLO0 |
19/09/2025 | 10:45:03 | 529 | 213.60 | BATE | 00041923911TRLO0 |
19/09/2025 | 10:45:02 | 673 | 213.80 | XLON | 00041923906TRLO0 |
19/09/2025 | 10:45:02 | 684 | 213.80 | BATE | 00041923905TRLO0 |
19/09/2025 | 10:38:05 | 517 | 214.00 | XLON | 00041923736TRLO0 |
19/09/2025 | 10:38:05 | 676 | 214.00 | BATE | 00041923735TRLO0 |
19/09/2025 | 10:38:05 | 419 | 214.00 | TRQX | 00041923737TRLO0 |
19/09/2025 | 10:37:45 | 658 | 214.40 | XLON | 00041923731TRLO0 |
19/09/2025 | 10:24:34 | 652 | 214.20 | XLON | 00041923398TRLO0 |
19/09/2025 | 10:24:34 | 351 | 214.20 | XLON | 00041923397TRLO0 |
19/09/2025 | 10:24:34 | 1800 | 214.20 | XLON | 00041923396TRLO0 |
19/09/2025 | 10:24:34 | 666 | 214.20 | BATE | 00041923394TRLO0 |
19/09/2025 | 10:24:34 | 1442 | 214.20 | BATE | 00041923395TRLO0 |
19/09/2025 | 10:24:34 | 410 | 214.00 | XLON | 00041923393TRLO0 |
19/09/2025 | 10:24:34 | 410 | 214.00 | BATE | 00041923392TRLO0 |
19/09/2025 | 10:24:34 | 1032 | 214.00 | CHIX | 00041923391TRLO0 |
19/09/2025 | 10:16:28 | 89 | 213.20 | BATE | 00041923168TRLO0 |
19/09/2025 | 10:15:02 | 331 | 213.40 | XLON | 00041922996TRLO0 |
19/09/2025 | 10:05:47 | 583 | 213.40 | BATE | 00041922768TRLO0 |
19/09/2025 | 10:05:47 | 678 | 213.40 | XLON | 00041922766TRLO0 |
19/09/2025 | 10:05:47 | 413 | 213.40 | TRQX | 00041922767TRLO0 |
19/09/2025 | 10:05:47 | 612 | 213.40 | BATE | 00041922765TRLO0 |
19/09/2025 | 09:55:28 | 458 | 213.60 | XLON | 00041922391TRLO0 |
19/09/2025 | 09:55:28 | 650 | 213.60 | BATE | 00041922390TRLO0 |
19/09/2025 | 09:55:28 | 831 | 213.60 | CHIX | 00041922389TRLO0 |
19/09/2025 | 09:55:09 | 1283 | 214.00 | XLON | 00041922376TRLO0 |
19/09/2025 | 09:42:44 | 671 | 213.20 | XLON | 00041922110TRLO0 |
19/09/2025 | 09:42:44 | 553 | 213.20 | BATE | 00041922109TRLO0 |
19/09/2025 | 09:29:32 | 618 | 213.40 | XLON | 00041921826TRLO0 |
19/09/2025 | 09:29:07 | 737 | 213.60 | XLON | 00041921802TRLO0 |
19/09/2025 | 09:29:07 | 376 | 213.60 | BATE | 00041921801TRLO0 |
19/09/2025 | 09:15:34 | 445 | 213.60 | BATE | 00041921480TRLO0 |
19/09/2025 | 09:15:34 | 445 | 213.80 | BATE | 00041921479TRLO0 |
19/09/2025 | 09:11:45 | 510 | 214.00 | XLON | 00041921427TRLO0 |
19/09/2025 | 09:10:35 | 535 | 214.20 | XLON | 00041921394TRLO0 |
19/09/2025 | 09:10:35 | 288 | 214.20 | TRQX | 00041921393TRLO0 |
19/09/2025 | 09:10:35 | 1 | 214.20 | TRQX | 00041921392TRLO0 |
19/09/2025 | 09:10:27 | 645 | 214.40 | XLON | 00041921390TRLO0 |
19/09/2025 | 09:10:27 | 602 | 214.40 | BATE | 00041921389TRLO0 |
19/09/2025 | 09:09:19 | 410 | 214.60 | XLON | 00041921379TRLO0 |
19/09/2025 | 09:09:19 | 669 | 214.60 | BATE | 00041921378TRLO0 |
19/09/2025 | 09:09:19 | 833 | 214.60 | CHIX | 00041921377TRLO0 |
19/09/2025 | 08:46:33 | 476 | 214.20 | BATE | 00041920853TRLO0 |
19/09/2025 | 08:45:54 | 467 | 214.40 | XLON | 00041920821TRLO0 |
19/09/2025 | 08:45:54 | 198 | 214.40 | BATE | 00041920819TRLO0 |
19/09/2025 | 08:45:54 | 286 | 214.40 | BATE | 00041920820TRLO0 |
19/09/2025 | 08:43:30 | 594 | 214.60 | XLON | 00041920783TRLO0 |
19/09/2025 | 08:36:45 | 504 | 214.40 | XLON | 00041920672TRLO0 |
19/09/2025 | 08:36:45 | 489 | 214.40 | BATE | 00041920671TRLO0 |
19/09/2025 | 08:31:04 | 49 | 214.60 | XLON | 00041920501TRLO0 |
19/09/2025 | 08:31:04 | 5 | 214.60 | XLON | 00041920500TRLO0 |
19/09/2025 | 08:30:40 | 547 | 215.00 | XLON | 00041920493TRLO0 |
19/09/2025 | 08:30:40 | 62 | 215.00 | XLON | 00041920492TRLO0 |
19/09/2025 | 08:30:40 | 308 | 215.00 | BATE | 00041920490TRLO0 |
19/09/2025 | 08:30:40 | 328 | 215.00 | TRQX | 00041920491TRLO0 |
19/09/2025 | 08:25:48 | 358 | 214.80 | BATE | 00041920368TRLO0 |
19/09/2025 | 08:25:48 | 437 | 215.00 | XLON | 00041920367TRLO0 |
19/09/2025 | 08:25:48 | 456 | 215.00 | BATE | 00041920366TRLO0 |
19/09/2025 | 08:25:48 | 685 | 215.20 | XLON | 00041920365TRLO0 |
19/09/2025 | 08:25:48 | 654 | 215.20 | BATE | 00041920364TRLO0 |
19/09/2025 | 08:25:48 | 705 | 215.20 | CHIX | 00041920363TRLO0 |
19/09/2025 | 08:18:25 | 586 | 214.00 | XLON | 00041920231TRLO0 |
19/09/2025 | 08:17:34 | 782 | 213.80 | XLON | 00041920219TRLO0 |
19/09/2025 | 08:17:34 | 314 | 214.40 | BATE | 00041920217TRLO0 |
19/09/2025 | 08:17:34 | 642 | 213.80 | BATE | 00041920218TRLO0 |
19/09/2025 | 08:15:28 | 614 | 214.20 | XLON | 00041920190TRLO0 |
19/09/2025 | 08:15:28 | 190 | 214.20 | BATE | 00041920187TRLO0 |
19/09/2025 | 08:15:28 | 100 | 214.40 | BATE | 00041920188TRLO0 |
19/09/2025 | 08:15:28 | 44 | 214.40 | BATE | 00041920189TRLO0 |
19/09/2025 | 08:13:32 | 125 | 214.20 | XLON | 00041920166TRLO0 |
19/09/2025 | 08:13:32 | 194 | 214.20 | XLON | 00041920165TRLO0 |
19/09/2025 | 08:06:30 | 872 | 213.20 | CHIX | 00041919987TRLO0 |
19/09/2025 | 08:06:30 | 348 | 213.20 | TRQX | 00041919988TRLO0 |
19/09/2025 | 08:06:30 | 465 | 213.60 | BATE | 00041919986TRLO0 |
19/09/2025 | 08:06:18 | 482 | 214.00 | XLON | 00041919982TRLO0 |
